Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

138.54 USD +1.72 (+1.26%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.71 33.00 32.20 32.74 9,697,000 +0.36(+1.11%)
Dec 28, 2018 31.66 33.06 31.66 32.38 13,043,200 +0.83(+2.63%)
Dec 27, 2018 30.22 31.57 30.12 31.55 10,875,562 +0.91(+2.97%)
Dec 26, 2018 29.38 30.67 28.79 30.64 13,325,114 +1.65(+5.69%)
Dec 24, 2018 30.00 30.32 28.96 28.99 10,464,900 -1.32(-4.35%)
Dec 21, 2018 30.89 31.83 30.25 30.31 24,878,400 -0.59(-1.91%)
Dec 20, 2018 31.90 32.25 30.78 30.90 16,112,428 -0.63(-2.00%)
Dec 19, 2018 32.73 33.76 31.36 31.53 14,658,834 -1.75(-5.26%)
Dec 18, 2018 33.07 34.31 32.89 33.28 13,379,230 +0.61(+1.87%)
Dec 17, 2018 32.52 33.76 32.51 32.67 12,168,190 +0.02(+0.06%)
Dec 14, 2018 33.19 33.51 32.63 32.65 10,822,900 -0.87(-2.60%)
Dec 13, 2018 34.45 34.49 33.53 33.52 9,336,481 -0.68(-1.99%)
Dec 12, 2018 34.59 34.99 33.95 34.20 11,891,141 +0.18(+0.53%)
Dec 11, 2018 34.76 35.38 33.96 34.02 13,097,654 -0.15(-0.44%)
Dec 10, 2018 33.64 34.31 33.45 34.17 10,337,713 +0.53(+1.58%)
Dec 07, 2018 34.45 34.83 33.59 33.64 15,636,700 -1.05(-3.03%)
Dec 06, 2018 34.63 34.88 33.98 34.69 16,939,576 -0.74(-2.09%)
Dec 04, 2018 38.00 38.06 35.15 35.43 21,733,000 -2.91(-7.59%)
Dec 03, 2018 38.30 38.64 37.78 38.34 13,999,778 +1.06(+2.84%)
Nov 30, 2018 36.47 37.28 36.33 37.28 13,387,000 +0.74(+2.03%)
Nov 29, 2018 36.79 37.09 36.28 36.54 7,869,491 -0.57(-1.54%)
Nov 28, 2018 36.36 37.13 35.55 37.11 12,038,819 +1.11(+3.08%)
Nov 27, 2018 35.65 36.60 35.37 36.00 11,116,548 -0.01(-0.03%)
Nov 26, 2018 35.57 36.05 35.13 36.01 11,686,047 +0.96(+2.74%)
Nov 23, 2018 34.86 35.61 34.80 35.05 5,203,100 -0.14(-0.40%)
Nov 21, 2018 35.19 35.19 35.19 0 -0.58(-1.62%)
Nov 20, 2018 33.34 36.92 33.14 35.77 25,482,287 +1.35(+3.92%)
Nov 19, 2018 35.24 35.67 34.28 34.42 14,971,097 -0.98(-2.77%)
Nov 16, 2018 32.15 35.82 32.07 35.40 28,075,200 +0.38(+1.09%)
Nov 15, 2018 33.32 35.50 33.24 35.02 15,139,281 +1.44(+4.29%)
Nov 14, 2018 33.80 34.39 33.20 33.58 9,510,767 +0.09(+0.27%)
Nov 13, 2018 32.95 34.06 32.70 33.49 11,846,727 +0.87(+2.67%)
Nov 12, 2018 33.73 33.80 32.46 32.62 10,615,954 -1.66(-4.84%)
Nov 09, 2018 34.50 34.63 33.83 34.28 11,136,300 -0.66(-1.89%)
Nov 08, 2018 34.80 35.62 34.75 34.94 9,027,731 -0.31(-0.88%)
Nov 07, 2018 35.26 35.27 34.53 35.25 11,014,198 +0.38(+1.09%)
Nov 06, 2018 34.16 34.92 34.10 34.87 6,812,427 +0.55(+1.60%)
Nov 05, 2018 35.32 35.39 33.75 34.32 7,778,963 -0.95(-2.69%)
Nov 02, 2018 35.81 36.02 34.72 35.27 11,959,700 -0.08(-0.23%)
Nov 01, 2018 32.98 35.44 32.91 35.35 14,174,656 +2.47(+7.51%)
Oct 31, 2018 32.90 33.26 32.22 32.88 12,941,543 +0.46(+1.42%)
Oct 30, 2018 31.20 32.46 31.10 32.42 15,142,075 +1.30(+4.18%)
Oct 29, 2018 32.65 32.75 30.53 31.12 14,146,734 -1.24(-3.83%)
Oct 26, 2018 31.71 32.99 31.57 32.36 13,317,200 -0.28(-0.86%)
Oct 25, 2018 32.21 32.94 32.09 32.64 12,494,645 +0.83(+2.61%)
Oct 24, 2018 33.10 33.61 31.78 31.81 14,456,829 -1.71(-5.10%)
Oct 23, 2018 32.11 33.94 32.11 33.52 16,111,122 -0.01(-0.03%)
Oct 22, 2018 34.39 34.54 33.15 33.53 13,208,962 -0.76(-2.22%)
Oct 19, 2018 34.17 34.81 33.89 34.29 14,616,400 +0.37(+1.09%)
Oct 18, 2018 34.80 34.89 33.77 33.92 12,345,680 -1.04(-2.97%)
Oct 17, 2018 36.02 36.08 34.89 34.96 15,144,619 +0.20(+0.58%)
Oct 16, 2018 33.90 34.80 33.72 34.76 11,688,467 +1.33(+3.98%)
Oct 15, 2018 33.44 33.85 33.05 33.43 10,149,815 -0.26(-0.77%)
Oct 12, 2018 33.85 34.34 33.33 33.69 16,781,700 +0.90(+2.74%)
Oct 11, 2018 34.36 34.80 32.78 32.79 31,699,341 -1.64(-4.76%)
Oct 10, 2018 35.00 35.69 34.09 34.43 23,973,678 -1.29(-3.61%)
Oct 09, 2018 36.53 36.58 35.69 35.72 13,387,372 -0.87(-2.38%)
Oct 08, 2018 37.00 37.30 36.31 36.59 10,259,431 -0.65(-1.75%)
Oct 05, 2018 37.82 38.05 36.98 37.24 9,790,100 -0.65(-1.72%)
Oct 04, 2018 38.57 38.71 37.50 37.89 12,199,037 -1.03(-2.65%)
Oct 03, 2018 39.15 39.65 38.69 38.92 7,441,693 +0.02(+0.05%)
Oct 02, 2018 38.33 39.36 38.17 38.90 9,626,512 +0.56(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear